Swire Pacific Limited (SWRBF)
OTCMKTS · Delayed Price · Currency is USD
1.574
+0.034 (2.21%)
At close: Mar 11, 2026
SWRBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.51 | 2.21% | 100 |
| Feb 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | 6.21% | 533 |
| Nov 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39 | -5.23% | 8,900 |
| Oct 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | 2.00% | 9,000 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | -6.25% | 300 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.50 | 6.67% | 200 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | -28.91% | 1,200 |
| Jul 29, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 1.98 | 6.57% | 100 |
| Jul 28, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.86 | 32.89% | 200 |
| Jul 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.40 | - | 36,277 |
| Jun 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.40 | 7.19% | 1,223 |
| May 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.30 | -5.44% | 1,000 |
| Apr 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38 | 8.89% | 100 |
| Apr 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.27 | -3.57% | 800 |
| Feb 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.26 | - | 1,000 |
| Dec 17, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.26 | - | 87,563 |
| Dec 16, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.26 | - | 6,000 |
| Dec 13, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.26 | - | 15,985 |
| Dec 9, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.26 | 12.00% | 15,452 |
| Jul 31, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.10 | -10.71% | 300 |
| Jul 8, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.23 | 0.72% | 4,500 |
| Jun 26, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.22 | 14.88% | 500 |
| Apr 23, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.06 | -2.42% | 17,000 |
| Jan 3, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.09 | 10.71% | 533 |
| Jun 26, 2023 | 1.12 | 1.12 | 1.12 | 1.12 | 0.98 | 0.45% | 534 |
| May 26, 2023 | 1.18 | 1.18 | 1.12 | 1.12 | 0.98 | -4.70% | 19,500 |
| May 17, 2023 | 1.17 | 1.17 | 1.17 | 1.17 | 1.03 | -3.31% | 300 |
| May 9, 2023 | 1.21 | 1.21 | 1.21 | 1.21 | 1.06 | -4.80% | 900 |
| May 8, 2023 | 1.27 | 1.27 | 1.27 | 1.27 | 1.12 | 12.48% | 27,840 |
| Apr 20, 2023 | 1.13 | 1.13 | 1.13 | 1.13 | 0.99 | -3.42% | 200 |
| Mar 28, 2023 | 1.17 | 1.17 | 1.17 | 1.17 | 1.03 | -10.69% | 300 |
| Feb 2, 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.15 | -6.09% | 500 |
| Jan 25, 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.23 | 14.34% | 300 |
| Nov 29, 2022 | 1.22 | 1.22 | 1.22 | 1.22 | 1.07 | - | 100 |
| Nov 25, 2022 | 1.22 | 1.22 | 1.22 | 1.22 | 1.07 | 8.93% | 100 |
| Nov 18, 2022 | 1.12 | 1.12 | 1.12 | 1.12 | 0.98 | - | 37,800 |
| Nov 17, 2022 | 1.12 | 1.12 | 1.12 | 1.12 | 0.98 | -0.88% | 37,800 |
| Nov 15, 2022 | 1.13 | 1.13 | 1.13 | 1.13 | 0.99 | 11.88% | 4,183 |
| Nov 3, 2022 | 1.01 | 1.01 | 1.01 | 1.01 | 0.89 | -11.48% | 2,000 |
| Sep 21, 2022 | 1.19 | 1.19 | 1.14 | 1.14 | 1.00 | 0.97% | 399,115 |
| Sep 12, 2022 | 1.13 | 1.13 | 1.13 | 1.13 | 0.99 | -3.42% | 615 |
| Sep 6, 2022 | 1.17 | 1.17 | 1.17 | 1.17 | 1.03 | -2.09% | 500 |
| Aug 26, 2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1.05 | -2.05% | 1,300 |
| Aug 19, 2022 | 1.16 | 1.22 | 1.16 | 1.22 | 1.07 | - | 3,750 |
| Aug 17, 2022 | 1.16 | 1.22 | 1.16 | 1.22 | 1.07 | 6.09% | 3,750 |
| Aug 15, 2022 | 1.15 | 1.15 | 1.15 | 1.15 | 1.01 | 12.20% | 500 |
| Aug 11, 2022 | 1.03 | 1.03 | 1.03 | 1.03 | 0.90 | 9.84% | 1,050 |
| Aug 8, 2022 | 0.93 | 0.93 | 0.93 | 0.93 | 0.82 | 2.50% | 450 |
| Aug 3, 2022 | 0.91 | 0.91 | 0.91 | 0.91 | 0.80 | -1.39% | 1,000 |